Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.02 | 57.16 | 56.13 | 56.97 | 494,803 | +0.13(+0.23%) |
Jan 30, 2013 | 58.00 | 58.00 | 56.69 | 56.84 | 384,838 | -0.71(-1.23%) |
Jan 29, 2013 | 58.27 | 58.50 | 57.12 | 57.55 | 509,560 | -0.75(-1.29%) |
Jan 28, 2013 | 58.32 | 58.73 | 57.67 | 58.30 | 305,029 | +0.14(+0.24%) |
Jan 25, 2013 | 58.77 | 60.95 | 57.70 | 58.16 | 828,254 | +0.73(+1.27%) |
Jan 24, 2013 | 56.54 | 57.69 | 56.54 | 57.43 | 617,475 | +0.77(+1.36%) |
Jan 23, 2013 | 56.41 | 57.11 | 55.93 | 56.66 | 665,822 | +0.04(+0.07%) |
Jan 22, 2013 | 55.81 | 56.63 | 55.33 | 56.62 | 233,535 | +0.51(+0.91%) |
Jan 18, 2013 | 55.57 | 56.11 | 54.98 | 56.11 | 463,730 | +0.55(+0.99%) |
Jan 17, 2013 | 54.45 | 55.70 | 54.02 | 55.56 | 969,546 | +1.04(+1.91%) |
Jan 16, 2013 | 54.06 | 61.32 | 53.68 | 54.52 | 417,871 | +0.10(+0.18%) |
Jan 15, 2013 | 53.25 | 54.43 | 53.25 | 54.42 | 344,494 | +0.47(+0.87%) |
Jan 14, 2013 | 53.47 | 54.28 | 53.13 | 53.95 | 518,004 | +0.75(+1.41%) |
Jan 11, 2013 | 52.87 | 53.58 | 52.82 | 53.20 | 517,141 | +0.17(+0.32%) |
Jan 10, 2013 | 53.79 | 54.01 | 52.86 | 53.03 | 859,336 | -0.74(-1.38%) |
Jan 09, 2013 | 51.57 | 53.82 | 51.53 | 53.77 | 870,269 | +2.37(+4.61%) |
Jan 08, 2013 | 50.83 | 51.59 | 50.75 | 51.40 | 636,944 | +0.65(+1.28%) |
Jan 07, 2013 | 50.82 | 51.18 | 50.34 | 50.75 | 597,003 | -0.47(-0.92%) |
Jan 04, 2013 | 51.14 | 51.34 | 50.56 | 51.22 | 744,165 | -0.11(-0.21%) |
Jan 03, 2013 | 51.25 | 51.59 | 51.00 | 51.33 | 758,048 | +0.33(+0.65%) |
Jan 02, 2013 | 50.68 | 51.24 | 49.48 | 51.00 | 552,543 | +1.52(+3.07%) |
Dec 31, 2012 | 48.89 | 49.63 | 48.41 | 49.48 | 418,913 | +0.30(+0.61%) |
Dec 28, 2012 | 49.07 | 50.10 | 49.07 | 49.18 | 244,004 | -0.57(-1.15%) |
Dec 27, 2012 | 49.00 | 49.88 | 48.53 | 49.75 | 264,313 | +0.11(+0.22%) |
Dec 26, 2012 | 50.10 | 50.26 | 49.20 | 49.64 | 207,194 | -0.42(-0.84%) |
Dec 24, 2012 | 49.34 | 50.31 | 49.27 | 50.06 | 190,638 | +0.20(+0.40%) |
Dec 21, 2012 | 49.42 | 49.88 | 48.74 | 49.86 | 986,734 | +0.46(+0.93%) |
Dec 20, 2012 | 50.05 | 50.70 | 49.17 | 49.40 | 464,603 | -0.30(-0.60%) |
Dec 19, 2012 | 50.85 | 50.99 | 49.37 | 49.70 | 352,035 | -0.90(-1.78%) |
Dec 18, 2012 | 51.19 | 51.63 | 49.62 | 50.60 | 448,476 | -0.49(-0.96%) |
Dec 17, 2012 | 50.88 | 51.20 | 50.44 | 51.09 | 327,264 | +0.40(+0.79%) |
Dec 14, 2012 | 51.39 | 51.85 | 50.58 | 50.69 | 225,560 | -0.42(-0.82%) |
Dec 13, 2012 | 52.47 | 52.93 | 50.68 | 51.11 | 481,759 | -1.17(-2.24%) |
Dec 12, 2012 | 52.71 | 52.99 | 51.69 | 52.28 | 385,425 | -0.48(-0.91%) |
Dec 11, 2012 | 52.84 | 54.04 | 52.26 | 52.76 | 312,028 | -0.08(-0.15%) |
Dec 10, 2012 | 52.53 | 52.99 | 51.01 | 52.84 | 153,386 | +0.43(+0.82%) |
Dec 07, 2012 | 52.39 | 52.81 | 51.49 | 52.41 | 757,408 | -0.08(-0.15%) |
Dec 06, 2012 | 52.32 | 53.11 | 52.26 | 52.49 | 282,698 | +0.08(+0.15%) |
Dec 05, 2012 | 52.52 | 52.77 | 51.85 | 52.41 | 194,709 | +0.16(+0.31%) |
Dec 04, 2012 | 52.50 | 53.45 | 51.87 | 52.25 | 428,837 | -0.51(-0.97%) |
Nov 30, 2012 | 51.60 | 52.95 | 51.47 | 52.76 | 367,135 | +1.30(+2.53%) |
Nov 29, 2012 | 51.14 | 51.65 | 51.05 | 51.46 | 315,083 | +0.35(+0.68%) |
Nov 28, 2012 | 50.59 | 51.32 | 50.42 | 51.11 | 308,682 | +0.28(+0.55%) |
Nov 27, 2012 | 51.26 | 51.74 | 50.74 | 50.83 | 275,773 | -0.29(-0.57%) |
Nov 26, 2012 | 51.46 | 51.76 | 50.66 | 51.12 | 440,257 | -0.28(-0.54%) |
Nov 23, 2012 | 51.10 | 51.58 | 50.96 | 51.40 | 81,941 | +0.27(+0.53%) |
Nov 21, 2012 | 51.00 | 51.59 | 50.68 | 51.13 | 311,256 | +0.14(+0.27%) |
Nov 20, 2012 | 49.79 | 51.21 | 49.04 | 50.99 | 451,402 | -0.29(-0.57%) |
Nov 19, 2012 | 51.02 | 51.67 | 50.45 | 51.28 | 452,437 | +0.46(+0.91%) |
Nov 16, 2012 | 50.57 | 51.23 | 49.80 | 50.82 | 303,184 | +0.21(+0.41%) |
Nov 15, 2012 | 50.17 | 51.34 | 49.25 | 50.61 | 481,818 | +1.37(+2.78%) |
Nov 14, 2012 | 50.66 | 51.08 | 49.19 | 49.24 | 883,734 | -1.48(-2.92%) |
Nov 13, 2012 | 51.11 | 52.47 | 50.53 | 50.72 | 417,253 | -0.28(-0.55%) |
Nov 12, 2012 | 52.40 | 52.45 | 49.75 | 51.00 | 723,643 | -1.06(-2.04%) |
Nov 09, 2012 | 52.57 | 53.26 | 51.74 | 52.06 | 666,421 | -0.51(-0.97%) |
Nov 08, 2012 | 53.50 | 55.38 | 52.00 | 52.57 | 1,469,217 | +4.13(+8.53%) |
Nov 07, 2012 | 48.11 | 49.01 | 47.74 | 48.44 | 734,411 | +0.06(+0.12%) |
Nov 06, 2012 | 47.86 | 48.66 | 47.76 | 48.38 | 505,286 | +0.56(+1.16%) |
Nov 05, 2012 | 48.43 | 48.72 | 47.41 | 47.82 | 727,222 | -1.06(-2.16%) |
Nov 02, 2012 | 48.63 | 49.25 | 48.63 | 48.88 | 485,724 | +0.36(+0.74%) |
Nov 01, 2012 | 46.67 | 48.97 | 46.67 | 48.52 | 727,823 | +1.79(+3.84%) |
Oct 31, 2012 | 46.71 | 47.14 | 46.25 | 46.73 | 373,117 | -0.03(-0.07%) |
Oct 26, 2012 | 46.11 | 46.76 | 46.76 | 46.76 | 501,900 | +0.78(+1.70%) |
Oct 25, 2012 | 45.64 | 46.18 | 44.99 | 45.98 | 567,424 | +0.60(+1.32%) |
Oct 24, 2012 | 45.79 | 46.15 | 45.26 | 45.38 | 712,762 | -0.57(-1.24%) |
Oct 23, 2012 | 46.34 | 46.45 | 45.48 | 45.95 | 928,655 | +0.43(+0.93%) |
Oct 19, 2012 | 45.20 | 45.85 | 44.64 | 45.52 | 1,234,643 | +0.25(+0.56%) |
Oct 18, 2012 | 43.50 | 45.92 | 43.40 | 45.27 | 1,089,191 | +1.71(+3.93%) |
Oct 17, 2012 | 43.17 | 44.30 | 43.17 | 43.56 | 667,628 | +0.22(+0.51%) |
Oct 16, 2012 | 42.50 | 43.70 | 42.26 | 43.34 | 785,304 | +0.99(+2.34%) |
Oct 15, 2012 | 41.32 | 42.59 | 41.32 | 42.35 | 383,489 | +0.89(+2.15%) |
Oct 12, 2012 | 41.72 | 42.17 | 41.46 | 41.46 | 221,306 | -0.31(-0.74%) |
Oct 11, 2012 | 41.57 | 42.12 | 41.14 | 41.77 | 214,649 | +0.40(+0.97%) |
Oct 10, 2012 | 41.79 | 42.28 | 40.75 | 41.37 | 498,078 | -0.55(-1.31%) |
Oct 09, 2012 | 42.84 | 42.96 | 41.68 | 41.92 | 346,172 | -0.83(-1.94%) |
Oct 08, 2012 | 43.01 | 43.18 | 41.98 | 42.75 | 401,986 | -0.38(-0.88%) |
Oct 05, 2012 | 43.56 | 44.08 | 42.81 | 43.13 | 390,635 | -0.37(-0.85%) |
Oct 04, 2012 | 43.71 | 43.97 | 43.08 | 43.50 | 215,785 | -0.02(-0.05%) |
Oct 03, 2012 | 43.48 | 43.83 | 43.22 | 43.52 | 323,447 | +0.23(+0.53%) |
Oct 02, 2012 | 43.59 | 43.97 | 42.98 | 43.29 | 291,362 | -0.03(-0.07%) |
Oct 01, 2012 | 43.40 | 43.71 | 42.82 | 43.32 | 500,227 | -0.20(-0.46%) |
Sep 28, 2012 | 43.26 | 43.61 | 42.88 | 43.52 | 413,076 | +0.14(+0.32%) |
Sep 27, 2012 | 42.38 | 43.52 | 42.20 | 43.38 | 311,324 | +1.01(+2.38%) |
Sep 26, 2012 | 41.95 | 42.70 | 41.64 | 42.37 | 350,863 | +0.31(+0.74%) |
Sep 25, 2012 | 42.52 | 43.01 | 41.96 | 42.06 | 312,445 | -0.44(-1.04%) |
Sep 24, 2012 | 42.42 | 42.62 | 41.96 | 42.50 | 259,349 | -0.12(-0.28%) |
Sep 21, 2012 | 42.34 | 43.53 | 42.01 | 42.62 | 684,989 | +0.61(+1.45%) |
Sep 20, 2012 | 41.12 | 42.12 | 40.77 | 42.01 | 444,744 | +0.76(+1.84%) |
Sep 19, 2012 | 40.41 | 41.31 | 40.15 | 41.25 | 278,099 | +0.68(+1.68%) |
Sep 18, 2012 | 40.86 | 41.04 | 40.00 | 40.57 | 200,828 | -0.47(-1.15%) |
Sep 17, 2012 | 41.66 | 41.81 | 40.82 | 41.04 | 448,499 | -0.77(-1.84%) |
Sep 14, 2012 | 41.27 | 42.10 | 40.80 | 41.81 | 362,135 | +0.71(+1.73%) |
Sep 13, 2012 | 41.49 | 41.71 | 40.97 | 41.10 | 211,522 | -0.41(-0.99%) |
Sep 12, 2012 | 41.65 | 41.80 | 41.13 | 41.51 | 378,466 | -0.01(-0.02%) |
Sep 11, 2012 | 40.95 | 41.98 | 40.85 | 41.52 | 510,417 | +0.67(+1.64%) |
Sep 10, 2012 | 40.55 | 40.96 | 40.42 | 40.85 | 294,224 | +0.35(+0.86%) |
Sep 07, 2012 | 40.63 | 40.98 | 40.49 | 40.50 | 345,100 | -0.12(-0.30%) |
Sep 06, 2012 | 40.00 | 40.94 | 39.72 | 40.62 | 348,520 | +0.85(+2.14%) |
Sep 05, 2012 | 39.32 | 39.87 | 39.32 | 39.77 | 556,212 | +0.32(+0.81%) |
Sep 04, 2012 | 39.21 | 39.66 | 38.75 | 39.45 | 361,627 | +0.11(+0.28%) |
Aug 31, 2012 | 39.25 | 39.64 | 38.85 | 39.34 | 296,569 | +0.27(+0.69%) |
Aug 30, 2012 | 38.72 | 39.10 | 38.72 | 39.07 | 205,246 | +0.11(+0.28%) |
Aug 29, 2012 | 38.64 | 39.49 | 38.30 | 38.96 | 327,981 | +0.10(+0.26%) |
Aug 27, 2012 | 39.24 | 39.82 | 38.69 | 38.86 | 305,671 | -0.19(-0.49%) |
Aug 24, 2012 | 39.01 | 39.28 | 37.47 | 39.05 | 293,940 | +0.04(+0.10%) |
Aug 23, 2012 | 39.41 | 39.58 | 38.83 | 39.01 | 323,423 | -0.39(-0.99%) |
Aug 22, 2012 | 39.63 | 39.63 | 38.74 | 39.40 | 684,395 | -0.23(-0.58%) |
Aug 21, 2012 | 40.12 | 40.65 | 39.44 | 39.63 | 495,434 | -0.43(-1.07%) |
Aug 20, 2012 | 40.62 | 40.73 | 38.60 | 40.06 | 522,517 | -0.56(-1.38%) |
Aug 17, 2012 | 41.03 | 41.04 | 40.40 | 40.62 | 336,285 | -0.24(-0.59%) |
Aug 16, 2012 | 41.18 | 41.45 | 40.60 | 40.86 | 379,165 | -0.21(-0.51%) |
Aug 15, 2012 | 41.00 | 41.57 | 39.72 | 41.07 | 997,017 | -0.09(-0.22%) |
Aug 14, 2012 | 43.16 | 43.42 | 40.87 | 41.16 | 1,055,063 | -1.95(-4.52%) |
Aug 13, 2012 | 43.37 | 43.48 | 42.53 | 43.11 | 310,360 | -0.38(-0.87%) |
Aug 10, 2012 | 43.73 | 44.02 | 42.41 | 43.49 | 732,408 | -0.51(-1.16%) |
Aug 09, 2012 | 43.12 | 45.09 | 42.05 | 44.00 | 1,112,124 | +0.66(+1.52%) |
Aug 08, 2012 | 44.08 | 44.55 | 43.20 | 43.34 | 818,416 | -1.01(-2.28%) |
Aug 07, 2012 | 43.99 | 44.59 | 43.65 | 44.35 | 364,949 | +0.79(+1.81%) |
Aug 06, 2012 | 43.40 | 43.93 | 42.81 | 43.56 | 357,888 | +0.27(+0.62%) |
Aug 03, 2012 | 43.30 | 44.00 | 42.30 | 43.29 | 365,099 | +0.49(+1.14%) |
Aug 02, 2012 | 42.62 | 43.11 | 41.99 | 42.80 | 210,553 | +0.07(+0.16%) |
Aug 01, 2012 | 43.41 | 43.75 | 42.50 | 42.73 | 297,327 | -0.63(-1.45%) |
Jul 31, 2012 | 42.98 | 43.77 | 42.93 | 43.36 | 268,065 | +0.26(+0.60%) |
Jul 30, 2012 | 42.80 | 43.44 | 42.78 | 43.10 | 274,847 | -0.04(-0.09%) |
Jul 27, 2012 | 42.99 | 43.68 | 42.48 | 43.14 | 305,254 | +0.29(+0.68%) |
Jul 26, 2012 | 44.15 | 44.44 | 42.00 | 42.85 | 500,562 | -0.71(-1.63%) |
Jul 25, 2012 | 43.26 | 44.56 | 43.00 | 43.56 | 699,889 | +0.49(+1.14%) |
Jul 24, 2012 | 42.93 | 43.49 | 42.62 | 43.07 | 408,843 | +0.22(+0.51%) |
Jul 23, 2012 | 42.69 | 42.97 | 42.39 | 42.85 | 241,968 | -0.42(-0.97%) |
Jul 20, 2012 | 42.77 | 43.52 | 41.99 | 43.27 | 310,689 | +0.13(+0.30%) |
Jul 19, 2012 | 42.84 | 43.55 | 42.57 | 43.14 | 452,597 | +0.39(+0.91%) |
Jul 18, 2012 | 42.46 | 43.10 | 42.14 | 42.75 | 379,665 | +0.19(+0.45%) |
Jul 17, 2012 | 42.57 | 42.70 | 41.99 | 42.56 | 443,330 | +0.07(+0.16%) |
Jul 16, 2012 | 42.45 | 42.59 | 41.74 | 42.49 | 428,614 | -0.10(-0.23%) |
Jul 13, 2012 | 41.42 | 42.69 | 41.35 | 42.59 | 538,257 | +1.29(+3.12%) |
Jul 12, 2012 | 41.24 | 41.63 | 40.76 | 41.30 | 603,346 | +0.57(+1.40%) |
Jul 11, 2012 | 40.53 | 41.83 | 40.15 | 40.73 | 682,581 | +0.86(+2.16%) |
Jul 10, 2012 | 39.51 | 39.92 | 39.30 | 39.87 | 755,184 | +0.36(+0.91%) |
Jul 09, 2012 | 38.52 | 39.57 | 38.11 | 39.51 | 457,463 | +0.89(+2.30%) |
Jul 06, 2012 | 38.70 | 38.71 | 37.99 | 38.62 | 297,404 | -0.05(-0.13%) |
Jul 05, 2012 | 38.80 | 39.82 | 38.28 | 38.67 | 456,408 | -0.32(-0.82%) |
Jul 03, 2012 | 39.20 | 39.30 | 38.28 | 38.99 | 290,515 | -0.21(-0.54%) |
Jul 02, 2012 | 35.44 | 39.84 | 35.30 | 39.20 | 1,238,949 | +3.65(+10.27%) |
Jun 29, 2012 | 36.65 | 38.52 | 35.42 | 35.55 | 468,996 | -0.46(-1.28%) |
Jun 28, 2012 | 36.36 | 36.68 | 34.78 | 36.01 | 704,923 | -0.53(-1.45%) |
Jun 27, 2012 | 36.54 | 36.90 | 36.23 | 36.54 | 340,520 | +0.05(+0.14%) |
Jun 26, 2012 | 36.67 | 36.87 | 35.87 | 36.49 | 261,516 | -0.18(-0.49%) |
Jun 25, 2012 | 37.16 | 37.62 | 36.45 | 36.67 | 174,125 | -0.97(-2.58%) |
Jun 22, 2012 | 38.12 | 38.12 | 37.41 | 37.64 | 551,698 | -0.42(-1.10%) |
Jun 21, 2012 | 39.55 | 39.62 | 37.86 | 38.06 | 174,417 | -1.56(-3.94%) |
Jun 20, 2012 | 38.49 | 40.11 | 38.37 | 39.62 | 471,695 | +1.02(+2.64%) |
Jun 19, 2012 | 38.30 | 39.01 | 37.98 | 38.60 | 531,996 | +0.29(+0.76%) |
Jun 18, 2012 | 38.27 | 38.84 | 38.11 | 38.31 | 246,023 | -0.16(-0.42%) |
Jun 15, 2012 | 38.49 | 38.69 | 38.10 | 38.47 | 376,558 | +0.13(+0.34%) |
Jun 14, 2012 | 38.33 | 38.97 | 37.77 | 38.34 | 326,681 | -0.04(-0.10%) |
Jun 13, 2012 | 37.86 | 38.77 | 37.30 | 38.38 | 528,539 | +0.49(+1.29%) |
Jun 12, 2012 | 37.74 | 38.08 | 37.44 | 37.89 | 373,600 | +0.21(+0.56%) |
Jun 11, 2012 | 38.65 | 38.93 | 37.59 | 37.68 | 191,657 | -0.59(-1.54%) |
Jun 08, 2012 | 38.02 | 38.80 | 37.67 | 38.27 | 347,880 | +0.03(+0.08%) |
Jun 07, 2012 | 39.25 | 39.67 | 38.02 | 38.24 | 397,143 | -0.73(-1.87%) |
Jun 06, 2012 | 38.55 | 39.24 | 37.82 | 38.97 | 220,780 | +0.74(+1.94%) |
Jun 05, 2012 | 37.81 | 38.40 | 37.55 | 38.23 | 249,857 | +0.12(+0.31%) |
Jun 04, 2012 | 37.08 | 38.21 | 36.91 | 38.11 | 793,440 | +1.03(+2.78%) |
Jun 01, 2012 | 37.97 | 38.63 | 36.61 | 37.08 | 467,457 | -1.51(-3.91%) |
May 31, 2012 | 38.22 | 38.61 | 37.59 | 38.59 | 612,484 | +0.43(+1.13%) |
May 30, 2012 | 38.76 | 38.76 | 38.06 | 38.16 | 441,122 | -0.85(-2.18%) |
May 29, 2012 | 39.49 | 39.57 | 38.81 | 39.01 | 312,159 | -0.03(-0.08%) |
May 25, 2012 | 38.83 | 39.31 | 38.57 | 39.04 | 345,093 | +0.16(+0.41%) |
May 24, 2012 | 38.30 | 38.91 | 38.30 | 38.88 | 463,522 | +0.35(+0.91%) |
May 23, 2012 | 38.53 | 38.92 | 38.13 | 38.53 | 362,888 | -0.18(-0.46%) |
May 22, 2012 | 39.79 | 39.98 | 38.49 | 38.71 | 327,824 | -1.09(-2.74%) |
May 21, 2012 | 39.83 | 39.95 | 39.42 | 39.80 | 205,215 | +0.16(+0.40%) |
May 18, 2012 | 40.12 | 40.27 | 39.54 | 39.64 | 232,020 | -0.36(-0.90%) |
May 17, 2012 | 42.18 | 42.18 | 39.94 | 40.00 | 348,596 | -2.18(-5.17%) |
May 16, 2012 | 42.53 | 43.23 | 42.10 | 42.18 | 230,145 | -0.25(-0.59%) |
May 15, 2012 | 42.39 | 42.91 | 42.30 | 42.43 | 182,349 | +0.08(+0.19%) |
May 14, 2012 | 41.46 | 42.63 | 41.39 | 42.35 | 297,324 | +0.65(+1.56%) |
May 11, 2012 | 40.51 | 42.43 | 40.24 | 41.70 | 658,838 | +1.20(+2.96%) |
May 10, 2012 | 45.18 | 46.00 | 40.30 | 40.50 | 1,151,713 | +0.88(+2.22%) |
May 09, 2012 | 40.04 | 40.21 | 39.30 | 39.62 | 1,595,784 | -0.72(-1.78%) |
May 08, 2012 | 41.06 | 41.28 | 40.00 | 40.34 | 912,595 | -1.13(-2.72%) |
May 07, 2012 | 42.88 | 42.88 | 41.40 | 41.47 | 851,019 | -1.65(-3.83%) |
May 04, 2012 | 44.20 | 44.37 | 42.45 | 43.12 | 374,061 | -1.44(-3.23%) |
May 03, 2012 | 43.75 | 45.29 | 43.75 | 44.56 | 689,806 | +0.71(+1.62%) |
May 02, 2012 | 42.24 | 44.03 | 42.24 | 43.85 | 222,717 | +1.40(+3.30%) |
May 01, 2012 | 42.50 | 43.21 | 42.33 | 42.45 | 305,877 | -0.08(-0.19%) |
Apr 30, 2012 | 42.96 | 43.32 | 42.24 | 42.53 | 259,355 | -0.38(-0.89%) |
Apr 27, 2012 | 43.27 | 43.27 | 42.50 | 42.91 | 144,244 | -0.09(-0.21%) |
Apr 26, 2012 | 42.80 | 43.40 | 42.61 | 43.00 | 391,214 | +0.03(+0.07%) |
Apr 25, 2012 | 42.92 | 43.07 | 42.39 | 42.97 | 221,785 | +0.43(+1.01%) |
Apr 24, 2012 | 42.95 | 43.21 | 42.30 | 42.54 | 155,587 | -0.31(-0.72%) |
Apr 23, 2012 | 42.83 | 43.22 | 42.18 | 42.85 | 287,584 | -0.04(-0.09%) |
Apr 20, 2012 | 42.28 | 43.20 | 42.04 | 42.89 | 243,377 | +0.67(+1.59%) |
Apr 19, 2012 | 43.03 | 43.11 | 41.98 | 42.22 | 261,321 | -0.78(-1.81%) |
Apr 18, 2012 | 42.83 | 43.12 | 42.33 | 43.00 | 215,379 | +0.02(+0.05%) |
Apr 17, 2012 | 42.95 | 43.29 | 42.50 | 42.98 | 422,385 | +0.35(+0.82%) |
Apr 16, 2012 | 42.89 | 43.73 | 42.41 | 42.63 | 101,833 | -0.09(-0.21%) |
Apr 13, 2012 | 42.66 | 43.31 | 42.07 | 42.72 | 255,104 | -0.03(-0.07%) |
Apr 12, 2012 | 42.43 | 42.94 | 41.76 | 42.75 | 457,743 | +0.24(+0.56%) |
Apr 11, 2012 | 43.45 | 43.45 | 42.40 | 42.51 | 1,911,107 | +0.86(+2.06%) |
Apr 10, 2012 | 43.50 | 43.58 | 40.99 | 41.65 | 587,616 | -1.72(-3.97%) |
Apr 09, 2012 | 42.99 | 43.59 | 42.44 | 43.37 | 257,177 | -0.16(-0.37%) |
Apr 05, 2012 | 43.26 | 44.41 | 43.13 | 43.53 | 385,394 | +0.24(+0.55%) |
Apr 04, 2012 | 43.31 | 43.65 | 42.63 | 43.29 | 304,485 | -0.38(-0.87%) |
Apr 03, 2012 | 44.08 | 44.16 | 42.79 | 43.67 | 377,973 | -0.40(-0.91%) |
Apr 02, 2012 | 44.16 | 45.47 | 43.81 | 44.07 | 409,113 | -0.56(-1.25%) |
Mar 30, 2012 | 44.55 | 44.97 | 43.91 | 44.63 | 458,219 | +0.40(+0.90%) |
Mar 29, 2012 | 44.25 | 44.42 | 43.76 | 44.23 | 220,749 | -0.20(-0.45%) |
Mar 28, 2012 | 44.24 | 44.47 | 43.89 | 44.43 | 123,265 | +0.29(+0.66%) |
Mar 27, 2012 | 44.55 | 44.59 | 44.07 | 44.14 | 180,894 | -0.18(-0.41%) |
Mar 26, 2012 | 44.92 | 45.29 | 44.16 | 44.32 | 224,134 | -0.34(-0.76%) |
Mar 23, 2012 | 44.70 | 45.15 | 43.82 | 44.66 | 272,726 | -0.09(-0.20%) |
Mar 22, 2012 | 44.79 | 45.39 | 44.60 | 44.75 | 275,461 | -0.51(-1.13%) |
Mar 21, 2012 | 44.01 | 45.38 | 43.89 | 45.26 | 414,681 | +1.41(+3.22%) |
Mar 20, 2012 | 43.36 | 44.59 | 43.32 | 43.85 | 304,151 | -0.55(-1.25%) |
Mar 19, 2012 | 43.02 | 44.66 | 43.02 | 44.41 | 605,340 | +0.61(+1.38%) |
Mar 16, 2012 | 44.00 | 44.13 | 43.52 | 43.80 | 751,537 | -0.20(-0.45%) |
Mar 15, 2012 | 44.30 | 45.25 | 42.19 | 44.00 | 1,362,096 | -2.04(-4.43%) |
Mar 14, 2012 | 45.83 | 46.69 | 45.59 | 46.04 | 223,894 | +0.08(+0.17%) |
Mar 13, 2012 | 45.74 | 46.37 | 45.04 | 45.96 | 392,261 | +0.34(+0.75%) |
Mar 12, 2012 | 45.35 | 46.11 | 45.30 | 45.62 | 191,485 | -0.07(-0.15%) |
Mar 09, 2012 | 44.45 | 45.98 | 44.38 | 45.69 | 619,114 | +1.13(+2.54%) |
Mar 08, 2012 | 44.29 | 44.89 | 44.06 | 44.56 | 453,122 | +0.26(+0.59%) |
Mar 07, 2012 | 44.09 | 44.95 | 44.09 | 44.30 | 252,023 | +0.15(+0.34%) |
Mar 06, 2012 | 43.38 | 45.19 | 43.38 | 44.15 | 703,721 | -1.16(-2.56%) |
Mar 05, 2012 | 45.29 | 45.73 | 45.02 | 45.31 | 558,046 | +0.01(+0.02%) |
Mar 02, 2012 | 45.81 | 46.20 | 44.71 | 45.30 | 503,890 | -0.75(-1.63%) |
Mar 01, 2012 | 45.59 | 46.22 | 44.80 | 46.05 | 295,953 | +0.66(+1.45%) |
Feb 29, 2012 | 45.60 | 46.00 | 45.11 | 45.39 | 274,275 | -0.07(-0.15%) |
Feb 28, 2012 | 45.43 | 45.96 | 44.81 | 45.46 | 455,270 | -0.01(-0.02%) |
Feb 27, 2012 | 45.22 | 46.45 | 43.68 | 45.47 | 269,872 | +0.19(+0.42%) |
Feb 24, 2012 | 44.93 | 45.76 | 44.32 | 45.28 | 188,634 | +0.35(+0.78%) |
Feb 23, 2012 | 44.21 | 45.37 | 44.06 | 44.93 | 201,586 | +0.81(+1.84%) |
Feb 22, 2012 | 44.64 | 44.67 | 43.13 | 44.12 | 284,913 | -0.33(-0.74%) |
Feb 21, 2012 | 45.34 | 45.34 | 44.19 | 44.45 | 153,088 | -0.86(-1.90%) |
Feb 17, 2012 | 44.52 | 45.69 | 44.52 | 45.31 | 341,715 | +1.05(+2.37%) |
Feb 16, 2012 | 43.05 | 44.65 | 42.58 | 44.26 | 310,113 | +1.33(+3.10%) |
Feb 15, 2012 | 43.25 | 43.30 | 42.60 | 42.93 | 430,635 | -0.08(-0.19%) |
Feb 14, 2012 | 42.68 | 43.54 | 42.60 | 43.01 | 680,765 | +0.37(+0.87%) |
Feb 13, 2012 | 42.40 | 42.87 | 42.28 | 42.64 | 420,378 | +0.45(+1.07%) |
Feb 10, 2012 | 42.53 | 43.00 | 42.11 | 42.19 | 236,949 | -0.71(-1.64%) |
Feb 09, 2012 | 42.83 | 43.10 | 42.72 | 42.90 | 303,371 | +0.05(+0.11%) |
Feb 08, 2012 | 42.35 | 42.91 | 42.26 | 42.85 | 381,593 | +0.47(+1.11%) |
Feb 07, 2012 | 42.12 | 42.71 | 42.03 | 42.38 | 346,335 | +0.24(+0.57%) |
Feb 06, 2012 | 41.66 | 42.26 | 41.26 | 42.14 | 340,316 | -0.12(-0.27%) |
Feb 03, 2012 | 42.46 | 42.68 | 42.06 | 42.26 | 287,221 | +0.25(+0.58%) |
Feb 02, 2012 | 42.99 | 43.45 | 41.91 | 42.01 | 321,477 | -0.94(-2.19%) |